
期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | -0.152 | -1.32173913043 | 11.5 | 11.5 | 10.827 | 10743 | 11.10145238 | CS |
4 | 0.248 | 2.23423423423 | 11.1 | 11.9 | 10.827 | 4865 | 11.32501434 | CS |
12 | 0.5482 | 5.07601992629 | 10.7998 | 12.25 | 4.52 | 6716 | 11.44220209 | CS |
26 | 0.648 | 6.05607476636 | 10.7 | 12.25 | 4.52 | 8312 | 11.02009169 | CS |
52 | 1.218 | 12.0236920039 | 10.13 | 16.15 | 3.97 | 7557 | 10.66218632 | CS |
156 | -2.802 | -19.8021201413 | 14.15 | 16.15 | 3.97 | 5292 | 10.56814677 | CS |
260 | -3.122 | -21.5756738079 | 14.47 | 17 | 3.97 | 3997 | 11.38207846 | CS |
日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
---|---|---|---|---|---|---|---|
1740181200 | 11.348 | 0.15 | 1.32 | 11.25 | 11.348 | 11.23 | 9214 |
1740094800 | 11.2 | 0.36 | 3.32 | 10.88 | 11.24 | 10.88 | 11555 |
1740008400 | 10.84 | -0.39 | -3.47 | 11.4 | 11.45 | 10.827 | 16050 |
1739922000 | 11.2292 | -0.2 | -1.76 | 11.5 | 11.5 | 11.21 | 6152 |
1739576400 | 11.4299 | -0.01 | -0.09 | 11.37 | 11.49 | 11.3 | 10484 |
1739490000 | 11.44 | 0.09 | 0.79 | 11.35 | 11.9 | 11.25 | 14838 |
1739403600 | 11.35 | -0.43 | -3.65 | 11.79 | 11.79 | 11.35 | 4257 |
1739317200 | 11.78 | -0.06 | -0.51 | 11.8 | 11.8 | 11.645 | 565 |
1739230800 | 11.8399 | 0.25 | 2.14 | 11.39 | 11.8399 | 11.39 | 5056 |
1738971600 | 11.5913 | 0.14 | 1.23 | 11.36 | 11.5913 | 11.36 | 726 |
1738885200 | 11.45 | 0 | 0.00 | 11.45 | 11.5 | 11.45 | 83 |
1738798800 | 11.45 | 0 | 0.00 | 11.25 | 11.45 | 11.25 | 28 |
1738712400 | 11.45 | -0.26 | -2.21 | 11.66 | 11.66 | 11.42 | 1408 |
1738626000 | 11.7085 | 0.38 | 3.39 | 11.69 | 11.789817 | 11.31 | 8795 |
1738366800 | 11.325 | 0.11 | 0.97 | 11.25 | 11.325 | 11.25 | 708 |
1738280400 | 11.2163 | -0.27 | -2.38 | 11.49 | 11.49 | 11.2163 | 412 |
1738194000 | 11.49 | 0 | 0.00 | 11.49 | 11.49 | 11.49 | 40 |
1738107600 | 11.49 | 0.1 | 0.88 | 11.49 | 11.49 | 11.49 | 107 |
1738021200 | 11.39 | 0.29 | 2.61 | 11.1 | 11.4469 | 11.1 | 1981 |
1737762000 | 11.1 | -0.66 | -5.61 | 11.11 | 11.11 | 11.1 | 3262 |
1737675600 | 11.76 | 0 | 0.00 | 11.76 | 11.76 | 11.76 | 0 |
1737589200 | 11.76 | 0.14 | 1.20 | 11.78 | 11.805 | 11.7 | 7242 |
1737502800 | 11.62 | 0.34 | 2.97 | 11.45 | 11.62 | 11.3 | 6278 |
1737157200 | 11.2844 | 0.12 | 1.08 | 11.235 | 11.29 | 11.235 | 3915 |
1737070800 | 11.1639 | -0.13 | -1.13 | 4.5199999 | 11.3 | 4.5199999 | 2820 |
1736984400 | 11.2919 | -0.21 | -1.81 | 11.3 | 11.325 | 11.1374 | 5295 |
1736898000 | 11.5 | 0.34 | 3.05 | 11.335 | 11.53 | 11.2404 | 2664 |
1736811600 | 11.16 | 0.04 | 0.36 | 11.3006 | 11.3006 | 11.16 | 658 |
1736552400 | 11.1204 | -0.78 | -6.55 | 11.8 | 11.8 | 11.1204 | 5576 |
1736379600 | 11.9 | 0 | 0.00 | 11.89 | 11.9 | 11.89 | 122 |
1736293200 | 11.9 | 0 | 0.00 | 11.9 | 11.9 | 11.4 | 2440 |
1736206800 | 11.9 | -0.05 | -0.42 | 12.15 | 12.15 | 11.805 | 6492 |
1735947600 | 11.95 | 0.1 | 0.84 | 11.85 | 12.25 | 11.625 | 14908 |
1735861200 | 11.85 | -0.14 | -1.17 | 11.9 | 11.9 | 11.4881 | 7072 |
1735688400 | 11.99 | 0.64 | 5.64 | 11.72 | 11.99 | 11.717 | 10629 |
1735602000 | 11.3497 | -0.05 | -0.44 | 11.29 | 11.3877 | 11.29 | 1290 |
1735342800 | 11.4 | -0.3 | -2.52 | 11.618 | 11.79 | 11.35 | 11211 |
1735256400 | 11.695 | 0.04 | 0.39 | 11.64 | 11.8 | 11.375 | 3742 |
1735077840 | 11.65 | 0 | 0.00 | 11.65 | 11.65 | 11.65 | 0 |
1734997200 | 11.65 | -0.1 | -0.85 | 11.87 | 11.87 | 11.19 | 6198 |
1734738000 | 11.75 | 0.01 | 0.09 | 11.4 | 11.75 | 11.385 | 1297 |
1734651600 | 11.74 | 0.24 | 2.09 | 11.59 | 11.9795 | 11.35 | 15193 |
1734565200 | 11.5 | -0.1 | -0.86 | 11.5 | 11.59 | 10.88 | 5518 |
1734478800 | 11.6 | 0.2 | 1.75 | 11.2 | 11.69 | 10.86 | 25033 |
1734392400 | 11.4 | 0.2 | 1.79 | 11.4 | 11.4 | 11.1 | 8641 |
1734133200 | 11.2 | -0.4 | -3.45 | 11.45 | 11.45 | 10.5818 | 7030 |
1734046800 | 11.6 | 0.21 | 1.84 | 11.39 | 11.69 | 11.39 | 17026 |
1733960400 | 11.39 | 0.05 | 0.44 | 11.26 | 11.39 | 11.26 | 638 |
1733874000 | 11.34 | 0.19 | 1.70 | 11.1 | 11.45 | 11.1 | 19653 |
1733787600 | 11.15 | 0.08 | 0.70 | 11.12 | 11.33 | 11.1 | 11153 |
1733528400 | 11.0722 | -0.38 | -3.30 | 11.39 | 11.39 | 11.0722 | 9057 |
1733442000 | 11.45 | 0.66 | 6.12 | 10.79 | 11.5 | 10.7 | 32391 |
1733355600 | 10.79 | -0.03 | -0.28 | 10.68 | 10.79 | 10.68 | 9080 |
1733269200 | 10.82 | 0.06 | 0.57 | 10.8 | 10.8316 | 10.76 | 3483 |
1733182800 | 10.7587 | -0 | -0.01 | 10.71 | 10.8 | 10.7 | 5659 |
1732917840 | 10.76 | 0.04 | 0.37 | 10.8 | 10.8 | 10.7501 | 2165 |
1732750800 | 10.72 | 0.15 | 1.38 | 10.68 | 10.8 | 10.6 | 3291 |
1732664400 | 10.574 | -0.09 | -0.85 | 10.43 | 10.64 | 10.43 | 1090 |
1732578000 | 10.665 | -0.02 | -0.14 | 10.8 | 10.8 | 10.6067 | 2616 |
顧客サポート: +44 (0) 203 8794 460 | support@advfn.com
ADVFNのサービスをご利用いただくには、利用規約